KraneShares CSI China Internet ETF (KWEB) Historical Stock Data
27.99 ↓0.72 (-2.51%)
As of April 30, 2024, 12:15pm EST.
Historical Data
In the past 30 trading days, KWEB is up 0.13% a day on average. There have been 22 days where KraneShares CSI China Internet ETF closed green and 8 days where KWEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 28.64 | 28.71 | ↑$0.07 (0.24%) | 28.42 | 28.81 | 13.43M |
| 2024-04-26 | 28.69 | 28.80 | ↑$0.11 (0.38%) | 28.56 | 29.03 | 21.39M |
| 2024-04-25 | 27.51 | 28.01 | ↑$0.50 (1.82%) | 27.48 | 28.03 | 16.01M |
| 2024-04-24 | 27.79 | 27.96 | ↑$0.17 (0.61%) | 27.72 | 28.01 | 25.54M |
| 2024-04-23 | 26.93 | 27.33 | ↑$0.40 (1.49%) | 26.93 | 27.36 | 25.18M |
| 2024-04-22 | 25.90 | 26.56 | ↑$0.66 (2.55%) | 25.84 | 26.61 | 23.40M |
| 2024-04-19 | 25.44 | 25.51 | ↑$0.07 (0.28%) | 25.34 | 25.53 | 17.88M |
| 2024-04-18 | 25.61 | 25.66 | ↑$0.05 (0.20%) | 25.58 | 25.85 | 15.70M |
| 2024-04-17 | 25.64 | 25.45 | ↓$0.19 (-0.74%) | 25.38 | 25.65 | 17.08M |
| 2024-04-16 | 25.65 | 25.55 | ↓$0.10 (-0.39%) | 25.45 | 25.80 | 17.79M |
| 2024-04-15 | 26.42 | 25.93 | ↓$0.49 (-1.85%) | 25.83 | 26.48 | 14.44M |
| 2024-04-12 | 26.64 | 26.08 | ↓$0.56 (-2.10%) | 26.03 | 26.67 | 27.60M |
| 2024-04-11 | 27.21 | 27.22 | ↑$0.01 (0.04%) | 27.01 | 27.42 | 14.35M |
| 2024-04-10 | 26.96 | 26.98 | ↑$0.02 (0.07%) | 26.84 | 27.25 | 16.07M |
| 2024-04-09 | 26.81 | 27.08 | ↑$0.27 (1.01%) | 26.76 | 27.09 | 15.03M |
| 2024-04-08 | 26.55 | 26.65 | ↑$0.10 (0.38%) | 26.55 | 26.83 | 8.95M |
| 2024-04-05 | 26.50 | 26.58 | ↑$0.08 (0.30%) | 26.40 | 26.64 | 12.75M |
| 2024-04-04 | 27.02 | 26.52 | ↓$0.50 (-1.85%) | 26.51 | 27.11 | 13.59M |
| 2024-04-03 | 26.60 | 26.82 | ↑$0.22 (0.83%) | 26.59 | 26.87 | 10.39M |
| 2024-04-02 | 26.77 | 26.94 | ↑$0.17 (0.64%) | 26.71 | 27.05 | 13.52M |
| 2024-04-01 | 26.70 | 26.84 | ↑$0.14 (0.52%) | 26.64 | 27.03 | 18.65M |
| 2024-03-29 | 26.23 | 26.25 | ↑$0.02 (0.08%) | 26.22 | 26.47 | 18.90M |
| 2024-03-28 | 26.23 | 26.25 | ↑$0.02 (0.08%) | 26.22 | 26.47 | 18.42M |
| 2024-03-27 | 25.77 | 26.08 | ↑$0.31 (1.20%) | 25.73 | 26.09 | 18.25M |
| 2024-03-26 | 26.19 | 26.05 | ↓$0.14 (-0.53%) | 26.04 | 26.27 | 10.98M |
| 2024-03-25 | 26.22 | 26.09 | ↓$0.13 (-0.50%) | 26.00 | 26.35 | 13.67M |
| 2024-03-22 | 26.17 | 26.22 | ↑$0.05 (0.19%) | 26.02 | 26.32 | 18.22M |
| 2024-03-21 | 27.03 | 26.59 | ↓$0.44 (-1.63%) | 26.59 | 27.08 | 17.79M |
| 2024-03-20 | 26.96 | 27.04 | ↑$0.08 (0.30%) | 26.67 | 27.19 | 26.69M |
| 2024-03-19 | 26.36 | 26.44 | ↑$0.08 (0.30%) | 26.15 | 26.57 | 18.08M |
Create an account or log in to view more rows.
$KWEB It's happening!
$KWEB bag holders for life club
$KWEB today feels different to the moon
$KWEB ADDING MORE…
$KWEB every dip gets bought up.
$KWEB nothing drops
$KWEB When in doubt
zoom out. ??
$KWEB finally a pullback
$KWEB bought more
$KWEB let’s go baby!